BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.30
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 1.4 | -1.35 | 24.40 | 1,522 | 96 | 1,702 | |||
| 12 Mar | 1642.85 | 2.8 | 0.9 | 24.82 | 6,650 | 873 | 1,610 | |||
| 11 Mar | 1662.95 | 1.9 | 0.85 | 19.59 | 1,597 | 16 | 739 | |||
| 10 Mar | 1630.95 | 1.05 | -0.2 | 21.46 | 624 | 44 | 730 | |||
| 7 Mar | 1630.70 | 1.25 | -0.15 | 19.04 | 400 | 32 | 686 | |||
| 6 Mar | 1626.90 | 1.3 | -0.4 | 20.23 | 825 | 418 | 654 | |||
| 5 Mar | 1618.25 | 1.7 | 0.55 | 22.58 | 217 | 17 | 236 | |||
| 4 Mar | 1575.35 | 1.1 | -0.55 | 24.14 | 170 | -38 | 222 | |||
| 3 Mar | 1595.80 | 1.6 | 0.1 | 22.66 | 211 | 8 | 260 | |||
| 28 Feb | 1570.20 | 1.55 | -3.1 | 24.20 | 593 | 62 | 246 | |||
| 27 Feb | 1650.40 | 4.55 | -0.45 | 20.01 | 267 | 55 | 184 | |||
| 26 Feb | 1638.45 | 4.7 | 1.55 | 20.33 | 278 | 35 | 129 | |||
| 25 Feb | 1641.40 | 4.7 | 1.55 | 20.33 | 278 | 35 | 129 | |||
| 24 Feb | 1601.30 | 3.1 | -2.5 | 22.15 | 98 | 10 | 94 | |||
| 21 Feb | 1639.25 | 5.6 | -1.8 | 20.04 | 21 | 6 | 78 | |||
| 20 Feb | 1643.50 | 7.5 | -0.65 | 20.21 | 60 | 37 | 69 | |||
| 19 Feb | 1645.20 | 8 | -17.3 | 21.17 | 43 | 32 | 32 | |||
| 18 Feb | 1668.90 | 25.3 | 0 | 4.77 | 0 | 0 | 0 | |||
| 17 Feb | 1675.55 | 25.3 | 0 | 4.26 | 0 | 0 | 0 | |||
| 14 Feb | 1717.05 | 25.3 | 0 | 2.20 | 0 | 0 | 0 | |||
| 13 Feb | 1714.60 | 25.3 | 0 | 2.36 | 0 | 0 | 0 | |||
| 12 Feb | 1711.55 | 25.3 | 0 | 2.25 | 0 | 0 | 0 | |||
| 11 Feb | 1696.75 | 25.3 | 0 | 2.95 | 0 | 0 | 0 | |||
| 10 Feb | 1693.05 | 25.3 | 0 | 2.96 | 0 | 0 | 0 | |||
| 7 Feb | 1676.75 | 25.3 | 0 | 3.59 | 0 | 0 | 0 | |||
| 6 Feb | 1619.75 | 25.3 | 0 | 5.54 | 0 | 0 | 0 | |||
| 5 Feb | 1660.45 | 25.3 | 0 | 4.03 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 1661.45 | 25.3 | 0 | 3.81 | 0 | 0 | 0 | |||
| 3 Feb | 1652.35 | 25.3 | 0 | 4.09 | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1780 expiring on 27MAR2025
Delta for 1780 CE is 0.04
Historical price for 1780 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was 24.40, the open interest changed by 96 which increased total open position to 1702
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 2.8, which was 0.9 higher than the previous day. The implied volatity was 24.82, the open interest changed by 873 which increased total open position to 1610
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 1.9, which was 0.85 higher than the previous day. The implied volatity was 19.59, the open interest changed by 16 which increased total open position to 739
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 21.46, the open interest changed by 44 which increased total open position to 730
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 19.04, the open interest changed by 32 which increased total open position to 686
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 20.23, the open interest changed by 418 which increased total open position to 654
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 1.7, which was 0.55 higher than the previous day. The implied volatity was 22.58, the open interest changed by 17 which increased total open position to 236
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 24.14, the open interest changed by -38 which decreased total open position to 222
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 22.66, the open interest changed by 8 which increased total open position to 260
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 1.55, which was -3.1 lower than the previous day. The implied volatity was 24.20, the open interest changed by 62 which increased total open position to 246
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 20.01, the open interest changed by 55 which increased total open position to 184
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 4.7, which was 1.55 higher than the previous day. The implied volatity was 20.33, the open interest changed by 35 which increased total open position to 129
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 4.7, which was 1.55 higher than the previous day. The implied volatity was 20.33, the open interest changed by 35 which increased total open position to 129
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 3.1, which was -2.5 lower than the previous day. The implied volatity was 22.15, the open interest changed by 10 which increased total open position to 94
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 5.6, which was -1.8 lower than the previous day. The implied volatity was 20.04, the open interest changed by 6 which increased total open position to 78
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 7.5, which was -0.65 lower than the previous day. The implied volatity was 20.21, the open interest changed by 37 which increased total open position to 69
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 8, which was -17.3 lower than the previous day. The implied volatity was 21.17, the open interest changed by 32 which increased total open position to 32
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 25.3, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 27MAR2025 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 123.9 | 0 | 0.00 | 0 | 6 | 0 |
| 12 Mar | 1642.85 | 123.9 | -20.85 | - | 8 | 5 | 5 |
| 11 Mar | 1662.95 | 144.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1630.95 | 144.75 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1630.70 | 144.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1626.90 | 144.75 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1618.25 | 144.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1575.35 | 144.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1595.80 | 144.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1570.20 | 144.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1650.40 | 144.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1638.45 | 144.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1641.40 | 144.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1601.30 | 144.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1639.25 | 144.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1643.50 | 144.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1645.20 | 144.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1668.90 | 144.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1675.55 | 144.75 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1717.05 | 144.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1714.60 | 144.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1711.55 | 144.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1696.75 | 144.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1693.05 | 144.75 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1676.75 | 144.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1619.75 | 144.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1660.45 | 144.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1661.45 | 144.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1652.35 | 144.75 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1780 expiring on 27MAR2025
Delta for 1780 PE is 0.00
Historical price for 1780 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 123.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 123.9, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
